Aditya Vision

ADIV
🏛️ india →
561.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 425.70 425.70 425.70 425.70 1.7K
09:15 423.60 424.45 422.05 422.05 3.5K
09:16 421.65 429.65 421.65 429.65 3.6K
09:17 428.75 429.80 426.60 426.60 9.3K
09:18 426.60 426.60 424.20 424.20 3.2K
09:19 424.55 424.55 423.35 423.60 2.3K
09:20 422.95 422.95 421.50 422.95 2.9K
09:21 422.95 423.55 422.70 422.80 1.4K
09:22 422.50 424.35 422.50 424.35 3.2K
09:23 423.00 423.45 423.00 423.00 0.8K
09:24 421.85 423.50 421.85 422.95 1.1K
09:25 422.55 423.05 421.95 423.05 0.7K
09:26 422.05 422.50 421.60 421.65 0.9K
09:27 421.65 422.55 421.30 421.30 2.0K
09:28 422.40 422.40 421.70 421.70 0.6K
09:29 421.60 422.05 421.60 422.05 0.1K
09:30 422.05 422.05 418.70 418.70 3.3K
09:31 418.00 418.00 414.20 414.20 2.5K
09:32 414.25 414.25 412.65 412.65 1.8K
09:33 412.35 414.40 412.15 414.40 1.5K
09:34 414.85 415.35 414.65 415.15 0.6K
09:35 415.00 415.15 415.00 415.15 0.2K
09:36 415.15 418.00 415.15 417.95 2.7K
09:37 418.25 418.25 417.65 417.65 0.8K
09:38 417.20 418.10 417.20 418.10 0.4K
09:39 417.50 417.50 416.35 416.75 0.5K
09:40 416.90 416.90 416.40 416.40 0.3K
09:41 416.75 417.75 416.75 417.75 0.3K
09:42 417.00 417.45 416.75 416.75 0.1K
09:43 416.75 416.75 416.25 416.40 0.1K
09:44 416.90 416.90 416.75 416.75 0.2K
09:45 416.75 417.45 416.75 417.45 0.4K
09:46 417.45 417.45 416.65 416.65 0.7K
09:47 416.25 416.65 416.25 416.50 0.1K
09:48 416.65 417.00 416.00 417.00 0.9K
09:49 417.00 417.00 416.85 416.85 0.0K
09:51 417.00 417.75 417.00 417.75 0.7K
09:52 417.00 417.00 416.40 416.40 0.2K
09:53 416.40 416.45 416.40 416.45 0.1K
09:54 416.55 417.45 416.55 417.45 1.1K
09:55 417.40 417.45 416.90 417.45 0.0K
09:56 417.70 417.70 417.70 417.70 0.0K
09:57 417.35 417.35 417.15 417.15 0.0K
09:58 416.65 417.20 416.65 417.20 0.2K
09:59 416.55 416.55 416.55 416.55 0.0K
10:00 417.60 417.60 417.50 417.50 0.5K
10:01 417.25 417.25 417.25 417.25 0.0K
10:02 416.45 416.45 415.75 415.75 0.5K
10:03 415.65 415.65 415.10 415.10 0.5K
10:04 415.10 416.60 415.10 416.35 3.1K
10:05 415.90 416.00 415.90 416.00 0.2K
10:06 415.35 416.00 415.35 416.00 0.2K
10:07 415.55 415.70 415.55 415.60 1.0K
10:09 416.10 416.30 415.75 415.75 0.4K
10:10 416.15 416.15 416.15 416.15 0.0K
10:11 416.20 416.30 415.70 416.25 0.1K
10:13 416.30 416.30 416.30 416.30 0.0K
10:14 415.75 415.85 415.60 415.60 0.5K
10:15 415.80 415.80 415.40 415.40 0.0K
10:17 415.35 415.35 415.35 415.35 0.0K
10:18 415.30 415.70 415.20 415.70 0.3K
10:19 415.25 415.25 415.00 415.00 0.1K
10:20 415.55 415.55 415.55 415.55 0.4K
10:21 415.55 415.55 415.35 415.35 0.1K
10:22 415.50 415.50 415.05 415.05 0.0K
10:23 415.00 415.00 414.00 414.00 3.4K
10:24 413.85 414.80 413.25 414.80 0.5K
10:25 414.85 415.60 414.85 415.45 0.8K
10:27 415.35 415.85 415.35 415.85 0.3K
10:28 415.30 415.30 415.05 415.05 0.0K
10:29 415.10 415.10 415.10 415.10 0.0K
10:30 415.20 415.20 415.20 415.20 0.0K
10:32 415.20 415.20 415.20 415.20 0.0K
10:33 415.25 415.25 415.25 415.25 0.0K
10:34 415.10 416.75 415.10 416.75 0.8K
10:36 416.55 416.55 416.50 416.50 0.0K
10:37 416.70 416.70 416.50 416.50 0.2K
10:39 416.50 416.50 415.95 415.95 0.1K
10:40 416.25 416.25 416.25 416.25 0.0K
10:41 416.35 416.35 416.35 416.35 0.0K
10:42 415.60 415.60 415.60 415.60 0.0K
10:44 415.45 416.25 415.45 416.25 0.1K
10:45 416.00 416.00 416.00 416.00 0.0K
10:46 415.50 415.50 415.50 415.50 0.0K
10:47 415.90 415.90 415.90 415.90 0.0K
10:48 415.45 415.45 415.45 415.45 0.0K
10:49 415.25 415.25 415.00 415.00 0.6K
10:50 415.00 417.10 415.00 416.50 1.6K
10:51 416.95 416.95 416.95 416.95 0.1K
10:52 416.10 416.35 416.10 416.35 0.1K
10:53 415.85 415.85 415.85 415.85 0.0K
10:54 415.95 415.95 415.95 415.95 0.1K
10:55 415.95 415.95 415.95 415.95 0.1K
10:57 415.00 415.70 415.00 415.70 0.9K
10:59 415.70 415.95 415.70 415.95 0.1K
11:00 416.10 416.10 416.05 416.05 0.0K
11:01 415.50 415.50 415.50 415.50 0.0K
11:02 415.50 415.50 415.50 415.50 0.0K
11:04 415.85 415.85 415.85 415.85 0.0K
11:05 416.00 416.00 416.00 416.00 0.1K
11:06 416.05 416.05 416.05 416.05 0.0K
11:07 415.55 415.55 415.55 415.55 0.0K
11:08 415.70 416.10 415.70 416.10 0.3K
11:09 416.10 416.10 416.10 416.10 0.0K
11:10 416.00 416.15 416.00 416.15 0.6K
11:12 415.70 415.70 415.70 415.70 0.0K
11:13 416.35 416.35 415.65 415.65 0.3K
11:15 415.55 415.55 415.55 415.55 0.0K
11:16 415.55 415.55 415.50 415.50 0.9K
11:17 415.10 415.30 415.00 415.30 0.1K
11:19 415.30 415.30 415.30 415.30 0.0K
11:20 415.30 415.30 415.30 415.30 0.0K
11:21 415.30 415.55 415.30 415.55 0.2K
11:22 416.10 416.10 416.10 416.10 0.1K
11:24 415.60 415.60 415.60 415.60 0.0K
11:25 415.80 415.80 415.80 415.80 0.0K
11:26 416.05 416.05 416.05 416.05 0.2K
11:28 416.20 416.20 416.20 416.20 0.1K
11:30 416.65 416.65 416.65 416.65 0.0K
11:31 416.65 416.65 416.65 416.65 0.0K
11:32 416.65 416.65 416.65 416.65 0.0K
11:34 416.15 416.25 415.00 415.00 1.1K
11:35 415.55 415.75 415.55 415.70 0.1K
11:36 415.55 415.60 415.55 415.60 1.1K
11:38 415.90 415.90 415.90 415.90 0.1K
11:39 415.55 415.65 415.25 415.65 0.2K
11:41 415.65 415.65 415.65 415.65 0.1K
11:43 415.45 415.45 415.45 415.45 0.1K
11:45 415.45 415.75 415.45 415.75 0.1K
11:46 415.55 415.55 415.55 415.55 0.0K
11:47 415.85 415.85 415.85 415.85 0.1K
11:48 416.25 416.25 416.20 416.25 0.3K
11:49 416.45 416.45 416.45 416.45 0.0K
11:51 416.25 416.25 415.90 415.90 0.1K
11:52 416.25 416.25 416.25 416.25 0.0K
11:53 415.70 415.70 415.70 415.70 0.0K
11:54 415.70 415.70 415.70 415.70 0.0K
11:55 415.70 416.50 415.70 416.50 0.5K
11:56 416.30 416.30 416.30 416.30 0.0K
11:58 415.75 415.75 415.75 415.75 0.0K
11:59 416.25 416.25 415.55 415.55 0.2K
12:01 415.75 415.75 415.75 415.75 0.0K
12:02 415.70 415.70 415.70 415.70 0.0K
12:03 415.70 415.80 415.70 415.80 0.1K
12:05 415.70 415.70 415.70 415.70 0.0K
12:07 415.70 415.70 415.70 415.70 0.5K
12:09 415.35 415.35 415.35 415.35 0.0K
12:10 415.30 415.30 415.30 415.30 0.0K
12:11 415.30 415.30 415.30 415.30 0.0K
12:12 415.90 415.90 415.90 415.90 0.1K
12:13 416.00 416.00 416.00 416.00 0.2K
12:14 415.85 415.85 415.85 415.85 0.0K
12:15 415.85 415.85 415.45 415.85 0.0K
12:16 415.85 415.95 415.85 415.95 0.0K
12:17 415.95 416.05 415.45 415.45 1.4K
12:18 415.75 415.75 415.75 415.75 0.0K
12:19 415.75 415.75 415.75 415.75 0.0K
12:21 415.75 415.75 415.75 415.75 0.0K
12:22 415.20 415.20 415.20 415.20 0.2K
12:23 415.30 415.30 415.20 415.20 0.1K
12:24 415.50 415.85 415.50 415.75 0.1K
12:25 415.90 415.90 415.80 415.80 0.0K
12:26 415.80 415.80 415.75 415.75 0.0K
12:28 415.75 415.75 415.75 415.75 0.0K
12:29 415.90 415.90 415.90 415.90 0.0K
12:31 415.85 415.85 415.85 415.85 0.0K
12:32 415.90 415.90 415.90 415.90 0.1K
12:33 415.15 415.15 415.15 415.15 1.5K
12:34 415.00 415.60 415.00 415.00 1.2K
12:35 415.00 415.25 415.00 415.25 0.9K
12:36 415.25 415.40 415.10 415.10 0.2K
12:39 415.75 416.00 415.15 416.00 0.5K
12:40 415.80 415.80 415.80 415.80 0.0K
12:41 415.50 415.50 415.50 415.50 0.0K
12:42 415.50 415.50 415.50 415.50 1.1K
12:43 415.50 415.50 415.50 415.50 0.0K
12:44 415.50 415.50 415.50 415.50 0.1K
12:45 415.70 415.70 415.50 415.50 0.1K
12:46 415.50 415.80 415.50 415.80 0.0K
12:47 415.80 415.80 415.80 415.80 0.0K
12:48 416.00 416.00 416.00 416.00 0.0K
12:49 416.00 416.20 416.00 416.20 0.2K
12:50 416.20 416.20 416.20 416.20 0.0K
12:53 416.55 416.55 416.55 416.55 0.0K
12:54 416.05 416.05 416.05 416.05 0.1K
12:55 416.10 416.10 416.10 416.10 0.0K
12:56 416.00 416.00 415.80 415.80 0.0K
12:57 415.80 415.80 415.80 415.80 0.0K
12:59 415.85 415.85 415.85 415.85 0.0K
13:00 415.95 416.00 415.55 416.00 0.5K
13:01 416.00 416.00 416.00 416.00 0.1K
13:02 415.50 415.50 415.50 415.50 0.0K
13:04 415.50 415.50 415.00 415.00 0.4K
13:05 415.10 415.10 415.10 415.10 0.1K
13:06 415.00 415.25 415.00 415.25 0.1K
13:07 415.70 415.70 415.70 415.70 0.1K
13:08 415.65 415.65 415.65 415.65 0.0K
13:09 415.60 415.60 415.05 415.05 0.1K
13:11 415.05 415.70 415.05 415.70 0.2K
13:13 415.05 415.05 415.05 415.05 0.0K
13:14 415.05 415.05 415.05 415.05 0.0K
13:16 415.05 415.15 415.05 415.05 0.1K
13:17 415.00 415.00 415.00 415.00 2.0K
13:19 415.20 415.20 414.95 415.20 0.1K
13:20 415.00 415.30 415.00 415.30 0.1K
13:21 415.35 415.35 415.35 415.35 0.0K
13:22 415.50 415.50 415.50 415.50 0.0K
13:23 415.35 415.35 415.35 415.35 0.1K
13:24 415.35 415.35 415.35 415.35 0.1K
13:25 414.90 414.90 414.90 414.90 0.1K
13:26 415.40 415.40 415.40 415.40 0.0K
13:27 415.40 415.40 415.40 415.40 0.0K
13:28 415.50 415.50 415.50 415.50 0.1K
13:29 415.50 415.50 415.50 415.50 0.0K
13:32 415.40 415.40 415.00 415.00 0.0K
13:33 415.05 415.05 415.00 415.00 0.2K
13:34 415.10 415.20 415.10 415.20 0.0K
13:35 415.00 415.20 415.00 415.20 0.0K
13:36 414.85 414.85 414.85 414.85 0.0K
13:37 414.95 415.20 414.95 415.20 0.0K
13:38 414.95 414.95 414.95 414.95 0.0K
13:39 414.50 415.50 414.50 415.50 1.6K
13:40 415.05 415.05 415.05 415.05 0.0K
13:41 415.50 415.50 415.50 415.50 0.1K
13:42 415.45 415.45 415.45 415.45 0.0K
13:44 415.45 415.45 415.05 415.05 0.0K
13:45 415.00 415.50 415.00 415.50 0.2K
13:46 415.15 415.15 415.15 415.15 0.5K
13:47 415.15 415.15 415.15 415.15 0.0K
13:48 415.05 415.05 415.05 415.05 0.1K
13:49 415.05 415.05 415.05 415.05 0.0K
13:50 415.00 415.00 415.00 415.00 1.5K
13:51 415.50 415.50 415.50 415.50 0.0K
13:53 415.50 415.50 415.50 415.50 0.0K
13:55 415.35 415.35 415.35 415.35 0.0K
13:56 415.60 415.85 415.60 415.85 0.1K
13:57 415.55 415.55 415.55 415.55 0.1K
13:59 415.55 415.55 415.55 415.55 0.1K
14:00 415.85 415.85 415.85 415.85 0.1K
14:02 415.85 415.85 415.85 415.85 0.2K
14:03 415.35 415.35 415.35 415.35 0.0K
14:05 415.20 415.20 415.20 415.20 0.2K
14:06 415.70 415.70 415.70 415.70 0.1K
14:07 415.70 415.70 415.70 415.70 0.0K
14:08 415.70 415.70 415.15 415.15 0.6K
14:09 415.55 415.55 415.55 415.55 0.0K
14:10 415.55 415.55 415.30 415.30 0.0K
14:11 415.30 415.35 415.00 415.00 0.3K
14:12 415.00 415.00 415.00 415.00 1.2K
14:14 415.00 415.40 415.00 415.40 0.0K
14:15 415.40 415.40 415.05 415.35 0.1K
14:16 415.05 415.35 415.00 415.15 2.6K
14:17 415.40 415.40 415.40 415.40 0.0K
14:18 415.05 415.05 415.05 415.05 0.0K
14:19 415.30 415.30 415.00 415.00 0.7K
14:20 415.15 415.15 415.15 415.15 0.1K
14:21 415.30 415.30 415.00 415.00 0.2K
14:22 415.65 415.65 415.65 415.65 0.1K
14:23 415.60 415.60 415.60 415.60 0.0K
14:24 415.55 415.55 415.15 415.55 0.0K
14:27 415.55 415.55 415.50 415.50 0.2K
14:28 415.50 415.50 415.50 415.50 0.0K
14:30 415.10 415.10 415.10 415.10 0.0K
14:31 415.20 415.20 415.20 415.20 0.1K
14:33 415.30 415.30 415.30 415.30 0.0K
14:34 415.45 415.45 415.45 415.45 0.0K
14:35 415.55 415.55 415.55 415.55 0.0K
14:36 415.55 415.55 415.55 415.55 0.0K
14:37 415.55 415.55 415.55 415.55 0.0K
14:38 415.10 415.10 415.10 415.10 0.0K
14:39 415.40 415.40 415.40 415.40 0.1K
14:40 415.55 415.55 415.55 415.55 0.1K
14:41 415.55 415.55 415.40 415.40 0.5K
14:42 415.00 415.35 415.00 415.00 0.4K
14:43 415.00 415.25 415.00 415.25 0.4K
14:44 415.30 415.30 415.30 415.30 0.0K
14:45 415.50 415.50 415.50 415.50 0.1K
14:46 415.30 415.30 415.30 415.30 0.0K
14:47 415.40 415.40 415.40 415.40 0.1K
14:48 415.30 415.30 415.30 415.30 0.1K
14:50 415.00 415.35 415.00 415.35 1.8K
14:51 415.35 415.35 415.35 415.35 0.0K
14:52 415.35 415.35 415.35 415.35 0.0K
14:53 415.35 415.35 415.10 415.15 0.3K
14:54 415.50 415.50 415.50 415.50 0.1K
14:55 415.45 415.45 415.05 415.05 0.1K
14:56 415.05 415.05 415.05 415.05 0.0K
14:57 415.45 415.45 415.45 415.45 0.0K
14:58 415.35 415.35 415.00 415.00 0.2K
15:00 415.35 415.45 415.35 415.45 0.1K
15:01 415.45 415.45 415.45 415.45 0.0K
15:02 415.45 415.45 415.45 415.45 0.0K
15:03 415.05 415.35 415.05 415.35 0.1K
15:04 415.30 415.30 415.30 415.30 0.2K
15:05 415.25 415.25 415.05 415.05 0.1K
15:06 415.05 415.15 415.00 415.00 0.2K
15:07 415.00 415.30 415.00 415.00 0.3K
15:08 415.00 415.00 415.00 415.00 0.1K
15:09 415.30 415.30 415.00 415.30 0.1K
15:10 415.00 415.30 415.00 415.30 0.6K
15:11 415.00 415.30 415.00 415.30 0.9K
15:12 415.30 415.30 415.00 415.00 0.4K
15:13 415.30 415.30 415.00 415.00 0.1K
15:14 415.05 415.05 415.05 415.05 0.0K
15:15 415.00 415.15 415.00 415.00 0.2K
15:16 415.15 415.55 415.15 415.55 0.3K
15:17 415.15 415.25 415.15 415.25 0.6K
15:18 415.20 415.55 415.00 415.00 0.3K
15:19 415.00 415.00 415.00 415.00 0.9K
15:20 415.00 415.35 415.00 415.05 0.3K
15:21 415.35 415.35 415.00 415.15 1.9K
15:22 415.00 415.20 415.00 415.20 1.8K
15:23 415.20 415.20 415.00 415.00 0.0K
15:24 415.00 415.80 415.00 415.40 1.8K
15:25 415.40 415.45 415.10 415.10 0.3K
15:26 415.10 415.45 415.00 415.00 0.1K
15:27 415.10 415.10 415.05 415.10 0.0K
15:28 415.05 415.10 415.00 415.00 1.5K
15:29 415.00 415.95 415.00 415.05 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available